Swatch Group AG Class N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	41.400	42.380	41.400	41.940	37.578	41,083
2022-09-23	42.000	42.480	41.580	41.700	37.363	45,979
2022-09-22	41.540	43.200	41.460	42.600	38.170	37,903
2022-09-21	42.020	42.220	41.500	42.120	37.740	49,134
2022-09-20	42.580	43.760	42.080	42.080	37.704	108,734
2022-09-19	41.000	42.260	41.000	42.120	37.740	52,498
2022-09-16	41.440	41.460	40.800	41.180	36.897	130,637
2022-09-15	42.260	43.260	41.420	41.760	37.417	43,991
2022-09-14	42.360	42.740	42.040	42.700	38.259	33,875
2022-09-13	44.020	44.180	42.700	42.700	38.259	30,046
2022-09-12	42.940	43.540	42.480	43.360	38.851	32,237
2022-09-09	41.400	42.420	41.380	42.280	37.883	19,555
2022-09-08	42.460	42.560	41.260	41.820	37.471	27,693
2022-09-07	42.400	42.400	41.840	42.300	37.901	26,794
2022-09-06	42.040	42.640	41.900	42.300	37.901	59,632
2022-09-05	42.280	42.360	41.840	42.100	37.722	25,022
2022-09-02	42.560	43.180	42.320	42.920	38.456	39,172
2022-09-01	42.980	42.980	41.740	42.600	38.170	88,523
2022-08-31	44.400	45.380	44.340	44.660	40.015	165,484
2022-08-30	44.900	45.900	44.700	44.840	40.177	38,200
2022-08-29	43.500	44.400	43.500	44.320	39.711	24,981
2022-08-26	45.480	45.480	44.100	44.100	39.514	34,376
2022-08-25	45.000	45.360	44.600	45.180	40.481	31,622
2022-08-24	44.400	44.780	43.680	44.760	40.105	32,883
2022-08-23	43.820	44.240	43.440	43.940	39.370	25,018
2022-08-22	44.620	44.760	43.460	43.740	39.191	40,906
2022-08-19	44.360	45.020	44.180	44.720	40.069	52,445
2022-08-18	44.000	44.580	43.960	44.480	39.854	16,948
2022-08-17	45.000	45.000	43.880	43.900	39.334	30,079
2022-08-16	45.320	45.320	43.860	44.640	39.997	65,716
2022-08-15	46.000	46.000	44.720	44.860	40.195	44,510
2022-08-12	47.000	47.000	45.480	45.480	40.750	51,055
2022-08-11	46.040	46.660	45.980	46.600	41.754	36,869
2022-08-10	46.380	46.500	45.420	46.360	41.539	79,304
2022-08-09	47.000	47.000	46.000	46.200	41.395	64,342
2022-08-08	46.680	47.160	46.560	47.000	42.112	52,947
2022-08-05	47.220	47.220	46.140	46.260	41.449	56,488
2022-08-04	46.740	47.060	46.580	46.900	42.022	52,010
2022-08-03	45.620	46.660	45.560	46.660	41.807	56,315
2022-08-02	47.300	47.300	45.780	45.860	41.091	61,736
2022-07-29	47.400	47.480	46.900	47.360	42.435	68,026
2022-07-28	47.000	47.160	46.100	46.560	41.718	31,800
2022-07-27	46.300	46.640	45.480	46.460	41.628	28,466
2022-07-26	46.220	46.220	45.540	45.800	41.037	37,604
2022-07-25	46.660	46.720	45.940	46.320	41.503	29,365
2022-07-22	46.340	46.360	45.860	46.240	41.431	33,539
2022-07-21	45.880	46.400	45.260	46.220	41.413	48,838
2022-07-20	45.200	45.820	44.980	45.500	40.768	76,119
2022-07-19	43.460	45.200	42.700	45.120	40.428	58,316
2022-07-18	42.840	43.780	42.400	43.140	38.653	78,259
2022-07-15	43.860	43.860	41.140	42.220	37.829	103,726
2022-07-14	43.500	44.000	42.580	43.200	38.707	65,775
2022-07-13	43.480	43.480	42.480	43.340	38.833	32,044
2022-07-12	41.720	43.360	41.580	43.360	38.851	87,266
2022-07-11	43.000	43.000	41.300	42.220	37.829	38,810
2022-07-08	42.380	42.620	41.640	42.620	38.188	161,993
2022-07-07	41.920	42.380	41.380	41.860	37.507	64,827
2022-07-06	40.640	41.840	40.640	41.660	37.327	61,275
2022-07-05	42.560	43.140	40.400	41.140	36.861	60,200
2022-07-04	42.520	42.900	42.180	42.720	38.277	29,115

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.9000 CHF
2025-05-23	0.9000 CHF
2024-05-13	1.3000 CHF
2023-05-12	1.2000 CHF
2022-05-27	1.1000 CHF
2021-05-14	0.7000 CHF
2020-05-18	1.1000 CHF
2019-05-27	1.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.